南海電気鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/11/24 | 1,425 | 1,430 | 1,425 | 1,430 | +5 | +0.4% | 9,200 |
| 2004/11/22 | 1,425 | 1,430 | 1,415 | 1,425 | +15 | +1.1% | 6,400 |
| 2004/11/19 | 1,425 | 1,430 | 1,410 | 1,410 | -15 | -1.1% | 71,200 |
| 2004/11/18 | 1,430 | 1,435 | 1,425 | 1,425 | -5 | -0.3% | 29,200 |
| 2004/11/17 | 1,435 | 1,435 | 1,425 | 1,430 | +5 | +0.4% | 20,400 |
| 2004/11/16 | 1,425 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 21,800 |
| 2004/11/15 | 1,425 | 1,435 | 1,425 | 1,430 | +5 | +0.4% | 7,600 |
| 2004/11/12 | 1,425 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 15,400 |
| 2004/11/11 | 1,425 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 10,800 |
| 2004/11/10 | 1,430 | 1,440 | 1,425 | 1,425 | ±0 | ±0% | 18,200 |
| 2004/11/09 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 6,800 |
| 2004/11/08 | 1,435 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 4,400 |
| 2004/11/05 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 15,200 |
| 2004/11/04 | 1,425 | 1,435 | 1,425 | 1,430 | -5 | -0.3% | 11,000 |
| 2004/11/02 | 1,435 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 15,800 |
| 2004/11/01 | 1,430 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 16,400 |
| 2004/10/29 | 1,430 | 1,440 | 1,425 | 1,425 | -5 | -0.3% | 14,400 |
| 2004/10/28 | 1,425 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 13,400 |
| 2004/10/27 | 1,440 | 1,440 | 1,430 | 1,430 | -5 | -0.3% | 11,000 |
| 2004/10/26 | 1,430 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 3,000 |
| 2004/10/25 | 1,425 | 1,440 | 1,425 | 1,425 | -10 | -0.7% | 22,000 |
| 2004/10/22 | 1,435 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 12,800 |
| 2004/10/21 | 1,430 | 1,445 | 1,430 | 1,435 | ±0 | ±0% | 4,600 |
| 2004/10/20 | 1,425 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 9,400 |
| 2004/10/19 | 1,430 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 16,800 |
| 2004/10/18 | 1,450 | 1,450 | 1,430 | 1,435 | -15 | -1% | 12,400 |
| 2004/10/15 | 1,450 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 10,000 |
| 2004/10/14 | 1,465 | 1,465 | 1,455 | 1,455 | -20 | -1.4% | 6,200 |
| 2004/10/13 | 1,470 | 1,475 | 1,455 | 1,475 | +15 | +1% | 13,400 |
| 2004/10/12 | 1,450 | 1,465 | 1,450 | 1,460 | ±0 | ±0% | 5,600 |
| 2004/10/08 | 1,455 | 1,465 | 1,455 | 1,460 | -5 | -0.3% | 7,000 |
| 2004/10/07 | 1,455 | 1,465 | 1,455 | 1,465 | +10 | +0.7% | 6,600 |
| 2004/10/06 | 1,465 | 1,465 | 1,440 | 1,455 | -10 | -0.7% | 12,600 |
| 2004/10/05 | 1,435 | 1,465 | 1,435 | 1,465 | +30 | +2.1% | 29,200 |
| 2004/10/04 | 1,430 | 1,445 | 1,425 | 1,435 | +10 | +0.7% | 28,600 |
| 2004/10/01 | 1,425 | 1,430 | 1,420 | 1,425 | -10 | -0.7% | 4,600 |
| 2004/09/30 | 1,430 | 1,435 | 1,425 | 1,435 | ±0 | ±0% | 12,800 |
| 2004/09/29 | 1,430 | 1,450 | 1,425 | 1,435 | -30 | -2% | 29,000 |
| 2004/09/28 | 1,425 | 1,470 | 1,425 | 1,465 | +45 | +3.2% | 22,200 |
| 2004/09/27 | 1,430 | 1,430 | 1,405 | 1,420 | -55 | -3.7% | 28,000 |
| 2004/09/24 | 1,495 | 1,500 | 1,475 | 1,475 | +5 | +0.3% | 56,600 |
| 2004/09/22 | 1,485 | 1,495 | 1,470 | 1,470 | -5 | -0.3% | 38,400 |
| 2004/09/21 | 1,480 | 1,490 | 1,475 | 1,475 | -10 | -0.7% | 70,400 |
| 2004/09/17 | 1,480 | 1,490 | 1,480 | 1,485 | +5 | +0.3% | 21,800 |
| 2004/09/16 | 1,485 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 23,000 |
| 2004/09/15 | 1,475 | 1,485 | 1,475 | 1,480 | ±0 | ±0% | 15,400 |
| 2004/09/14 | 1,475 | 1,485 | 1,470 | 1,480 | +10 | +0.7% | 17,800 |
| 2004/09/13 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 27,600 |
| 2004/09/10 | 1,475 | 1,485 | 1,470 | 1,475 | ±0 | ±0% | 17,000 |
| 2004/09/09 | 1,480 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 30,000 |
5001～
5050
件表示中 / 6943件
類似銘柄と比較する
現在ご覧いただいている「南海電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 南海電 | 239,300円 | +8.0% | +19.1% | 1.67% | 12.84倍 | 0.91倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 名 鉄 | 174,100円 | +15.6% | +30.5% | 2.15% | 9.76倍 | 0.75倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| センコーＧＨＤ | 169,800円 | +10.5% | +14.7% | 2.71% | 15.01倍 | 1.52倍 |
|
３ＰＬ（物流一括受託）大手。商事、フィットネス関連、包装容器製造など多角化。Ｍ＆Ａ推進 |
| 相鉄ＨＤ | 213,900円 | +8.3% | -6.6% | 3.04% | 9.77倍 | 1.14倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| ＡＺ－ＣＯＭ丸 | 131,600円 | +4.3% | -19.3% | 2.43% | 23.01倍 | 3.18倍 |
|
小売業特化の３ＰＬ（物流一括請負）。ＥＣやスーパー、ドラッグなど展開。主要顧客にアマゾン |
市場注目の銘柄
チャート関連のコラム
